Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Industrial Technologies
(NY:
AIT
)
224.05
+9.18 (+4.27%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2005
11.58
11.62
11.44
11.59
141,571
+0.01(+0.08%)
Sep 29, 2005
11.30
11.61
11.16
11.58
140,746
+0.31(+2.72%)
Sep 28, 2005
11.33
11.50
11.14
11.27
242,281
-0.05(-0.43%)
Sep 27, 2005
11.32
11.46
11.12
11.32
315,337
+0.00(+0.00%)
Sep 26, 2005
11.22
11.33
11.13
11.32
202,658
+0.19(+1.68%)
Sep 23, 2005
11.05
11.21
10.84
11.14
130,840
+0.25(+2.28%)
Sep 22, 2005
10.66
10.93
10.58
10.89
314,718
+0.15(+1.35%)
Sep 21, 2005
11.05
11.05
10.71
10.74
248,679
-0.35(-3.12%)
Sep 20, 2005
11.31
11.40
11.03
11.09
207,198
-0.17(-1.55%)
Sep 19, 2005
11.39
11.45
11.15
11.26
203,070
-0.17(-1.53%)
Sep 16, 2005
11.14
11.55
11.14
11.44
580,526
+0.33(+3.00%)
Sep 15, 2005
11.30
11.37
11.01
11.10
326,069
-0.20(-1.80%)
Sep 14, 2005
11.47
11.48
11.19
11.31
169,225
-0.13(-1.16%)
Sep 13, 2005
11.63
11.63
11.34
11.44
209,468
-0.26(-2.26%)
Sep 12, 2005
11.66
11.78
11.47
11.70
213,389
+0.05(+0.42%)
Sep 09, 2005
11.66
11.68
11.32
11.66
322,560
+0.00(+0.00%)
Sep 08, 2005
12.12
12.12
11.48
11.66
397,886
-0.47(-3.86%)
Sep 07, 2005
11.95
12.13
11.88
12.12
315,750
+0.20(+1.65%)
Sep 06, 2005
11.56
12.05
11.55
11.93
375,805
+0.40(+3.50%)
Sep 02, 2005
11.79
11.79
11.40
11.52
219,993
-0.27(-2.27%)
Sep 01, 2005
11.61
11.81
11.56
11.79
173,146
+0.19(+1.64%)
Aug 31, 2005
11.14
11.63
11.11
11.60
158,907
+0.43(+3.88%)
Aug 30, 2005
11.05
11.26
10.99
11.17
180,782
+0.10(+0.88%)
Aug 29, 2005
10.92
11.13
10.76
11.07
150,858
+0.14(+1.27%)
Aug 26, 2005
11.22
11.22
10.89
10.93
175,829
-0.29(-2.56%)
Aug 25, 2005
11.13
11.27
11.06
11.22
131,459
+0.08(+0.73%)
Aug 24, 2005
11.06
11.30
11.04
11.14
175,623
+0.01(+0.09%)
Aug 23, 2005
11.27
11.27
11.06
11.13
226,391
-0.16(-1.40%)
Aug 22, 2005
11.00
11.32
11.00
11.29
643,264
+0.29(+2.61%)
Aug 19, 2005
10.91
11.16
10.83
11.00
165,511
+0.07(+0.65%)
Aug 18, 2005
11.11
11.11
10.84
10.93
177,687
-0.18(-1.60%)
Aug 17, 2005
11.03
11.30
11.03
11.11
266,633
+0.05(+0.47%)
Aug 16, 2005
11.54
11.54
11.04
11.05
251,774
-0.48(-4.20%)
Aug 15, 2005
11.08
11.69
11.08
11.54
444,114
+0.51(+4.63%)
Aug 12, 2005
11.28
11.29
10.78
11.03
340,515
-0.24(-2.15%)
Aug 11, 2005
10.70
11.29
10.70
11.27
699,191
+0.57(+5.31%)
Aug 10, 2005
11.08
11.23
10.54
10.70
452,782
-0.33(-2.99%)
Aug 09, 2005
11.06
11.31
10.98
11.03
271,793
-0.11(-1.01%)
Aug 08, 2005
11.10
11.26
10.98
11.14
193,165
+0.07(+0.61%)
Aug 05, 2005
11.30
11.31
11.04
11.08
203,070
-0.22(-1.97%)
Aug 04, 2005
11.66
11.66
11.26
11.30
183,671
-0.39(-3.37%)
Aug 03, 2005
11.73
11.79
11.58
11.69
168,400
-0.03(-0.28%)
Aug 02, 2005
11.68
11.84
11.61
11.73
199,356
+0.09(+0.80%)
Aug 01, 2005
11.55
11.69
11.54
11.63
217,310
+0.09(+0.78%)
Jul 29, 2005
11.76
11.76
11.54
11.54
156,224
-0.26(-2.16%)
Jul 28, 2005
11.56
11.83
11.56
11.80
140,127
+0.28(+2.44%)
Jul 27, 2005
11.48
11.53
11.31
11.52
175,829
+0.07(+0.65%)
Jul 26, 2005
11.53
11.62
11.44
11.44
201,626
-0.04(-0.37%)
Jul 25, 2005
11.85
11.89
11.39
11.48
171,083
-0.37(-3.13%)
Jul 22, 2005
11.45
11.86
11.45
11.86
160,351
+0.42(+3.64%)
Jul 21, 2005
11.71
11.74
11.44
11.44
180,576
-0.27(-2.32%)
Jul 20, 2005
11.52
11.78
11.32
11.71
183,465
+0.19(+1.68%)
Jul 19, 2005
11.03
11.52
11.03
11.52
159,113
+0.55(+5.04%)
Jul 18, 2005
11.24
11.24
10.93
10.96
149,001
-0.28(-2.47%)
Jul 15, 2005
11.03
11.33
10.92
11.24
165,098
+0.20(+1.78%)
Jul 14, 2005
11.05
11.18
10.83
11.04
311,210
-0.23(-2.06%)
Jul 13, 2005
11.29
11.36
11.19
11.28
247,441
-0.03(-0.26%)
Jul 12, 2005
11.40
11.44
11.15
11.31
374,773
-0.14(-1.19%)
Jul 11, 2005
11.31
11.63
11.31
11.44
399,331
+0.15(+1.35%)
Jul 08, 2005
10.80
11.31
10.80
11.29
346,293
+0.49(+4.52%)
Jul 07, 2005
10.50
10.82
10.34
10.80
293,255
+0.26(+2.42%)
Jul 06, 2005
10.93
10.93
10.54
10.55
272,618
-0.40(-3.69%)
Jul 05, 2005
10.52
10.95
10.50
10.95
342,785
+0.43(+4.08%)
Jul 01, 2005
10.47
10.58
10.43
10.52
181,608
+0.09(+0.87%)
Jun 30, 2005
10.51
10.68
10.43
10.43
140,539
-0.05(-0.46%)
Jun 29, 2005
10.51
10.56
10.41
10.48
328,132
-0.02(-0.18%)
Jun 28, 2005
10.18
10.50
10.18
10.50
260,029
+0.37(+3.70%)
Jun 27, 2005
10.01
10.18
9.953
10.12
554,317
+0.08(+0.77%)
Jun 24, 2005
10.42
10.43
10.01
10.05
662,869
-0.38(-3.66%)
Jun 23, 2005
10.76
10.84
10.39
10.43
372,915
-0.33(-3.06%)
Jun 22, 2005
10.61
10.80
10.61
10.76
275,507
+0.18(+1.74%)
Jun 21, 2005
10.61
10.67
10.53
10.57
140,333
-0.03(-0.24%)
Jun 20, 2005
10.65
10.69
10.53
10.60
248,060
-0.05(-0.43%)
Jun 17, 2005
10.95
10.95
10.64
10.64
404,284
-0.26(-2.37%)
Jun 16, 2005
10.74
10.91
10.66
10.90
350,833
+0.19(+1.81%)
Jun 15, 2005
10.61
10.73
10.51
10.71
528,108
+0.18(+1.69%)
Jun 14, 2005
10.33
10.56
10.32
10.53
303,161
+0.20(+1.94%)
Jun 13, 2005
10.24
10.45
10.20
10.33
290,366
+0.09(+0.88%)
Jun 10, 2005
10.23
10.27
10.12
10.24
216,278
+0.03(+0.32%)
Jun 09, 2005
10.10
10.22
9.982
10.21
292,224
+0.07(+0.70%)
Jun 08, 2005
10.26
10.26
10.10
10.14
437,923
-0.07(-0.73%)
Jun 07, 2005
10.05
10.32
10.04
10.21
262,506
+0.17(+1.71%)
Jun 06, 2005
10.04
10.09
10.01
10.04
201,007
+0.02(+0.16%)
Jun 03, 2005
10.01
10.11
9.998
10.02
280,254
-0.04(-0.35%)
Jun 02, 2005
9.959
10.16
9.959
10.06
357,644
+0.10(+1.01%)
Jun 01, 2005
9.837
9.982
9.782
9.959
304,606
+0.13(+1.28%)
May 31, 2005
9.804
9.875
9.756
9.833
360,739
-0.05(-0.52%)
May 27, 2005
9.837
10.00
9.791
9.885
363,009
+0.02(+0.23%)
May 26, 2005
9.678
9.956
9.678
9.862
374,154
+0.22(+2.24%)
May 25, 2005
9.859
9.859
9.585
9.646
228,661
-0.21(-2.16%)
May 24, 2005
9.950
9.950
9.681
9.859
296,557
-0.09(-0.88%)
May 23, 2005
9.691
10.01
9.691
9.946
387,981
+0.20(+2.06%)
May 20, 2005
9.685
9.788
9.546
9.746
306,670
+0.06(+0.67%)
May 19, 2005
9.956
9.956
9.627
9.681
417,285
-0.28(-2.79%)
May 18, 2005
9.543
9.969
9.543
9.959
430,700
+0.45(+4.72%)
May 17, 2005
9.407
9.614
9.271
9.510
253,632
-0.03(-0.27%)
May 16, 2005
9.136
9.546
9.136
9.536
253,219
+0.38(+4.20%)
May 13, 2005
9.249
9.258
9.081
9.152
278,603
-0.12(-1.32%)
May 12, 2005
9.320
9.420
9.271
9.274
247,441
-0.05(-0.49%)
May 11, 2005
9.381
9.384
9.142
9.320
246,202
-0.09(-0.93%)
May 10, 2005
9.449
9.523
9.287
9.407
330,815
-0.03(-0.34%)
May 09, 2005
9.627
9.691
9.242
9.439
307,495
-0.22(-2.27%)
May 06, 2005
9.394
9.736
9.349
9.659
431,112
+0.30(+3.17%)
May 05, 2005
9.475
9.488
9.271
9.362
263,950
-0.10(-1.09%)
May 04, 2005
9.071
9.491
9.048
9.465
300,066
+0.43(+4.72%)
May 03, 2005
9.158
9.255
9.000
9.039
250,123
-0.16(-1.72%)
May 02, 2005
9.061
9.252
9.061
9.197
216,278
+0.18(+2.04%)
Apr 29, 2005
9.077
9.255
8.935
9.013
346,087
+0.05(+0.61%)
Apr 28, 2005
9.126
9.262
8.955
8.958
318,020
-0.25(-2.70%)
Apr 27, 2005
9.168
9.355
9.045
9.207
399,537
+0.04(+0.42%)
Apr 26, 2005
9.426
9.430
8.980
9.168
570,621
-0.34(-3.57%)
Apr 25, 2005
8.447
9.526
8.415
9.507
843,858
+1.19(+14.29%)
Apr 22, 2005
8.997
8.997
8.147
8.318
464,339
-0.68(-7.51%)
Apr 21, 2005
8.561
9.055
8.383
8.993
516,551
+1.00(+12.48%)
Apr 20, 2005
8.367
8.389
7.995
7.995
256,727
-0.36(-4.29%)
Apr 19, 2005
8.270
8.447
8.260
8.354
345,674
+0.08(+0.98%)
Apr 18, 2005
8.060
8.331
7.995
8.273
366,931
+0.34(+4.32%)
Apr 15, 2005
8.215
8.215
7.818
7.931
387,568
-0.28(-3.46%)
Apr 14, 2005
8.496
8.531
8.215
8.215
344,229
-0.29(-3.42%)
Apr 13, 2005
8.787
8.803
8.493
8.506
145,905
-0.27(-3.06%)
Apr 12, 2005
8.577
8.822
8.464
8.774
296,557
+0.16(+1.84%)
Apr 11, 2005
8.745
8.780
8.615
8.615
223,295
-0.13(-1.48%)
Apr 08, 2005
8.997
9.006
8.738
8.745
176,448
-0.29(-3.22%)
Apr 07, 2005
8.916
9.123
8.829
9.035
198,324
+0.15(+1.71%)
Apr 06, 2005
9.029
9.191
8.884
8.884
204,515
-0.11(-1.26%)
Apr 05, 2005
8.851
9.029
8.851
8.997
221,644
+0.18(+2.01%)
Apr 04, 2005
8.738
8.893
8.596
8.819
220,406
+0.04(+0.44%)
Apr 01, 2005
8.819
8.835
8.609
8.780
217,310
-0.01(-0.07%)
Mar 31, 2005
8.832
8.864
8.703
8.787
245,996
-0.05(-0.51%)
Mar 30, 2005
8.561
8.835
8.561
8.832
336,800
+0.30(+3.48%)
Mar 29, 2005
8.932
8.932
8.519
8.535
443,701
-0.40(-4.45%)
Mar 28, 2005
9.126
9.126
8.929
8.932
134,761
-0.19(-2.12%)
Mar 24, 2005
8.948
9.223
8.916
9.126
311,623
+0.22(+2.50%)
Mar 23, 2005
9.061
9.061
8.813
8.903
305,844
-0.24(-2.62%)
Mar 22, 2005
9.077
9.278
9.068
9.142
274,888
+0.10(+1.07%)
Mar 21, 2005
9.110
9.110
8.980
9.045
276,539
-0.09(-0.96%)
Mar 18, 2005
9.187
9.210
9.019
9.132
408,411
-0.05(-0.56%)
Mar 17, 2005
9.158
9.216
9.097
9.184
109,790
+0.04(+0.46%)
Mar 16, 2005
9.271
9.320
9.100
9.142
159,526
-0.17(-1.80%)
Mar 15, 2005
9.400
9.504
9.236
9.310
251,981
-0.03(-0.28%)
Mar 14, 2005
9.355
9.384
9.207
9.336
226,184
-0.02(-0.21%)
Mar 11, 2005
9.126
9.358
9.126
9.355
158,907
+0.24(+2.62%)
Mar 10, 2005
9.446
9.455
9.110
9.116
145,080
-0.39(-4.14%)
Mar 09, 2005
9.514
9.604
9.417
9.510
196,466
-0.05(-0.47%)
Mar 08, 2005
9.449
9.601
9.320
9.556
308,940
+0.11(+1.13%)
Mar 07, 2005
9.497
9.546
9.426
9.449
270,761
-0.11(-1.18%)
Mar 04, 2005
9.400
9.643
9.394
9.562
204,721
+0.18(+1.93%)
Mar 03, 2005
9.255
9.430
9.223
9.381
256,521
+0.13(+1.43%)
Mar 02, 2005
9.126
9.400
9.126
9.249
201,832
-0.15(-1.61%)
Mar 01, 2005
9.126
9.452
9.126
9.400
280,254
+0.25(+2.75%)
Feb 28, 2005
9.245
9.371
9.110
9.148
359,914
-0.11(-1.19%)
Feb 25, 2005
9.029
9.287
8.916
9.258
360,533
+0.19(+2.14%)
Feb 24, 2005
8.900
9.065
8.596
9.065
318,227
+0.18(+2.04%)
Feb 23, 2005
8.900
9.094
8.738
8.884
359,914
+0.03(+0.29%)
Feb 22, 2005
9.375
9.384
8.735
8.858
336,800
-0.52(-5.51%)
Feb 18, 2005
9.455
9.465
9.304
9.375
204,721
-0.08(-0.82%)
Feb 17, 2005
9.598
9.604
9.413
9.452
333,085
-0.15(-1.51%)
Feb 16, 2005
9.404
9.698
9.368
9.598
335,562
+0.19(+2.06%)
Feb 15, 2005
9.404
9.484
9.336
9.404
254,457
-0.00(-0.03%)
Feb 14, 2005
9.271
9.433
9.268
9.407
263,950
+0.02(+0.24%)
Feb 11, 2005
9.068
9.455
8.977
9.384
318,846
+0.20(+2.15%)
Feb 10, 2005
9.126
9.245
8.980
9.187
271,586
+0.11(+1.17%)
Feb 09, 2005
9.475
9.478
9.077
9.081
233,614
-0.39(-4.13%)
Feb 08, 2005
9.481
9.610
9.465
9.472
257,140
-0.01(-0.10%)
Feb 07, 2005
9.468
9.549
9.378
9.481
231,963
+0.01(+0.14%)
Feb 04, 2005
9.191
9.497
9.165
9.468
277,984
+0.23(+2.45%)
Feb 03, 2005
9.223
9.316
9.042
9.242
217,517
+0.07(+0.74%)
Feb 02, 2005
9.061
9.300
9.013
9.174
347,119
+0.07(+0.78%)
Feb 01, 2005
9.239
9.365
9.065
9.103
456,290
-0.25(-2.63%)
Jan 31, 2005
8.997
9.394
8.997
9.349
418,730
+0.38(+4.29%)
Jan 28, 2005
9.061
9.168
8.800
8.964
367,137
-0.07(-0.75%)
Jan 27, 2005
9.045
9.142
8.919
9.032
323,179
-0.08(-0.85%)
Jan 26, 2005
9.013
9.110
8.932
9.110
364,660
+0.11(+1.22%)
Jan 25, 2005
8.884
9.252
8.884
9.000
375,185
+0.17(+1.90%)
Jan 24, 2005
9.129
9.158
8.809
8.832
310,591
-0.28(-3.08%)
Jan 21, 2005
9.129
9.242
9.077
9.113
365,486
-0.02(-0.18%)
Jan 20, 2005
9.271
9.271
9.013
9.129
486,833
-0.14(-1.53%)
Jan 19, 2005
9.336
9.520
9.223
9.271
695,889
-0.07(-0.73%)
Jan 18, 2005
8.861
9.688
8.783
9.339
1,453,484
+0.52(+5.90%)
Jan 14, 2005
8.082
8.819
8.060
8.819
1,965,495
+1.33(+17.77%)
Jan 13, 2005
7.585
7.721
7.359
7.488
728,289
-0.07(-0.94%)
Jan 12, 2005
7.624
7.659
7.381
7.559
466,196
-0.06(-0.85%)
Jan 11, 2005
7.850
7.950
7.608
7.624
434,414
-0.26(-3.24%)
Jan 10, 2005
7.495
7.995
7.485
7.879
611,070
+0.16(+2.09%)
Jan 07, 2005
8.028
8.031
7.717
7.717
465,989
-0.26(-3.28%)
Jan 06, 2005
8.060
8.189
7.931
7.979
315,337
+0.05(+0.69%)
Jan 05, 2005
8.218
8.218
7.924
7.924
359,707
-0.29(-3.50%)
Jan 04, 2005
8.399
8.431
8.144
8.212
370,645
-0.17(-2.00%)
Jan 03, 2005
8.829
8.829
8.260
8.380
891,324
-0.47(-5.33%)
Dec 31, 2004
8.877
8.893
8.767
8.851
335,768
-0.01(-0.07%)
Dec 30, 2004
8.884
8.916
8.722
8.858
534,712
-0.05(-0.58%)
Dec 29, 2004
9.598
9.598
8.793
8.909
980,890
-0.68(-7.14%)
Dec 28, 2004
9.436
9.652
9.103
9.594
1,047,961
+0.16(+1.68%)
Dec 27, 2004
9.724
9.756
9.436
9.436
281,079
-0.28(-2.89%)
Dec 23, 2004
9.646
9.782
9.413
9.717
257,553
+0.07(+0.77%)
Dec 22, 2004
9.946
9.946
9.413
9.643
533,886
-0.30(-3.05%)
Dec 21, 2004
9.756
10.34
9.756
9.946
573,923
+0.24(+2.43%)
Dec 20, 2004
9.517
9.756
9.439
9.711
259,204
+3.36(+53.02%)
Dec 17, 2004
6.446
6.446
6.276
6.346
343,610
-0.12(-1.82%)
Dec 16, 2004
6.396
6.464
6.322
6.464
609,212
+0.05(+0.81%)
Dec 15, 2004
6.225
6.434
6.217
6.412
222,882
+0.19(+3.00%)
Dec 14, 2004
6.260
6.260
6.166
6.225
353,516
-0.05(-0.82%)
Dec 13, 2004
6.217
6.284
6.123
6.277
240,527
+0.05(+0.85%)
Dec 10, 2004
6.224
6.243
6.126
6.224
159,423
-0.02(-0.25%)
Dec 09, 2004
6.221
6.281
6.088
6.240
235,265
+0.02(+0.32%)
Dec 08, 2004
6.145
6.243
6.145
6.220
386,639
+0.09(+1.45%)
Dec 07, 2004
6.174
6.363
6.123
6.131
383,853
-0.04(-0.60%)
Dec 06, 2004
6.245
6.247
6.118
6.168
316,679
-0.08(-1.24%)
Dec 03, 2004
6.281
6.379
6.245
6.245
299,343
-0.04(-0.57%)
Dec 02, 2004
6.385
6.468
6.264
6.281
448,241
-0.10(-1.60%)
Dec 01, 2004
5.978
6.515
5.938
6.383
927,749
+0.40(+6.75%)
Nov 30, 2004
6.075
6.131
5.938
5.980
481,364
-0.09(-1.54%)
Nov 29, 2004
5.998
6.144
5.987
6.073
546,062
+0.07(+1.24%)
Nov 26, 2004
5.987
6.044
5.960
5.998
102,773
-0.00(-0.05%)
Nov 24, 2004
6.001
6.044
5.968
6.001
284,794
+0.01(+0.12%)
Nov 23, 2004
5.786
6.009
5.772
5.994
509,534
+0.21(+3.60%)
Nov 22, 2004
5.762
5.808
5.690
5.786
343,301
+0.02(+0.42%)
Nov 19, 2004
5.743
5.800
5.664
5.762
372,709
-0.00(-0.03%)
Nov 18, 2004
5.846
5.848
5.716
5.763
409,237
-0.08(-1.35%)
Nov 17, 2004
5.572
5.862
5.572
5.842
1,087,791
+0.28(+5.12%)
Nov 16, 2004
5.813
5.858
5.545
5.558
920,629
-0.26(-4.54%)
Nov 15, 2004
5.721
5.865
5.713
5.822
643,573
+0.12(+2.04%)
Nov 12, 2004
5.632
5.743
5.585
5.706
461,862
+0.09(+1.56%)
Nov 11, 2004
5.506
5.724
5.506
5.618
553,491
+0.12(+2.14%)
Nov 10, 2004
5.485
5.571
5.456
5.500
278,293
+0.00(+0.00%)
Nov 09, 2004
5.426
5.523
5.362
5.500
454,432
+0.09(+1.65%)
Nov 08, 2004
5.377
5.441
5.368
5.411
741,084
+0.03(+0.64%)
Nov 05, 2004
5.370
5.384
5.351
5.377
377,662
+0.01(+0.13%)
Nov 04, 2004
5.335
5.398
5.335
5.370
437,097
+0.03(+0.65%)
Nov 03, 2004
5.334
5.385
5.292
5.335
727,154
+0.01(+0.27%)
Nov 02, 2004
5.312
5.373
5.283
5.321
422,548
+0.01(+0.19%)
Nov 01, 2004
5.362
5.374
5.292
5.311
472,387
-0.03(-0.56%)
Oct 29, 2004
5.449
5.513
5.304
5.341
462,481
-0.10(-1.85%)
Oct 28, 2004
5.312
5.441
5.291
5.441
177,687
+0.10(+1.94%)
Oct 27, 2004
5.312
5.377
5.305
5.338
497,461
+0.04(+0.76%)
Oct 26, 2004
5.321
5.370
5.298
5.298
595,592
-0.01(-0.16%)
Oct 25, 2004
5.183
5.362
5.183
5.306
615,094
+0.14(+2.67%)
Oct 22, 2004
5.183
5.262
5.169
5.169
347,015
-0.03(-0.58%)
Oct 21, 2004
4.960
5.215
4.953
5.199
368,065
+0.24(+4.80%)
Oct 20, 2004
4.910
4.986
4.790
4.960
612,308
+0.05(+1.02%)
Oct 19, 2004
5.169
5.212
4.824
4.910
750,990
-0.29(-5.52%)
Oct 18, 2004
5.255
5.283
5.173
5.197
325,346
-0.05(-0.88%)
Oct 15, 2004
5.082
5.278
5.074
5.243
316,988
+0.14(+2.82%)
Oct 14, 2004
5.210
5.210
5.097
5.100
330,299
-0.11(-2.10%)
Oct 13, 2004
5.249
5.256
5.161
5.209
332,466
-0.03(-0.49%)
Oct 12, 2004
5.233
5.269
5.200
5.235
108,345
-0.02(-0.38%)
Oct 11, 2004
5.278
5.286
5.133
5.255
364,041
-0.02(-0.44%)
Oct 08, 2004
5.322
5.322
5.256
5.278
223,501
-0.04(-0.81%)
Oct 07, 2004
5.341
5.341
5.269
5.321
294,700
-0.02(-0.38%)
Oct 06, 2004
5.275
5.341
5.222
5.341
184,806
+0.06(+1.22%)
Oct 05, 2004
5.229
5.276
5.143
5.276
296,867
+0.03(+0.66%)
Oct 04, 2004
5.255
5.298
5.226
5.242
395,616
-0.01(-0.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.